Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ アメリカ →
25.28
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 27.39 27.52 26.90 27.01 1,685.5K
09:31 26.83 27.29 26.70 26.98 81.8K
09:32 27.03 27.15 26.73 26.73 65.1K
09:33 26.73 26.90 26.58 26.73 43.9K
09:34 26.55 27.00 26.51 27.00 275.2K
09:35 26.99 27.43 26.95 27.10 63.9K
09:36 27.04 27.04 26.26 26.47 147.9K
09:37 26.44 26.66 26.34 26.48 72.9K
09:38 26.38 26.80 26.36 26.54 60.2K
09:39 26.49 26.89 26.49 26.83 40.2K
09:40 26.98 27.39 26.98 27.24 141.3K
09:41 27.34 27.84 27.21 27.84 78.6K
09:42 27.93 28.20 27.84 28.20 133.4K
09:43 28.14 28.40 28.14 28.35 134.2K
09:44 28.34 28.38 28.13 28.14 81.3K
09:45 28.19 28.28 27.75 28.22 112.7K
09:46 28.17 28.34 27.83 27.83 58.8K
09:47 27.77 27.84 27.32 27.75 59.4K
09:48 27.57 28.00 27.42 27.60 41.7K
09:49 27.67 27.84 27.54 27.71 37.7K
09:50 27.67 28.00 27.66 27.66 50.3K
09:51 27.79 28.15 27.79 28.00 47.1K
09:52 27.97 28.52 27.97 28.48 74.5K
09:53 28.53 28.58 28.03 28.28 54.0K
09:54 28.35 28.37 27.71 27.81 32.7K
09:55 27.87 28.14 27.82 27.89 33.6K
09:56 27.92 28.00 27.30 27.30 92.8K
09:57 27.30 27.33 26.98 27.19 111.9K
09:58 27.29 27.49 27.21 27.42 32.4K
09:59 27.63 27.70 27.45 27.45 26.9K
10:00 27.80 29.10 27.80 28.75 125.0K
10:01 28.87 28.87 28.17 28.21 102.2K
10:02 28.29 28.36 27.96 28.14 42.8K
10:03 28.29 28.40 28.10 28.40 37.5K
10:04 28.21 28.58 28.21 28.39 42.2K
10:05 28.44 28.57 28.20 28.30 87.4K
10:06 28.36 28.80 28.36 28.69 50.5K
10:07 28.74 29.16 28.72 28.96 88.7K
10:08 28.96 29.02 28.80 28.82 63.3K
10:09 28.94 28.94 28.69 28.81 52.6K
10:10 28.88 28.89 28.65 28.65 25.4K
10:11 28.61 28.85 28.50 28.53 56.6K
10:12 28.44 28.68 28.35 28.68 31.6K
10:13 28.50 28.50 28.31 28.42 32.5K
10:14 28.34 28.43 28.14 28.42 69.7K
10:15 28.42 28.50 28.21 28.26 35.0K
10:16 28.33 28.35 28.13 28.20 31.8K
10:17 28.20 28.20 27.96 28.05 74.3K
10:18 28.03 28.21 27.75 27.79 80.2K
10:19 27.74 27.78 27.62 27.74 43.3K
10:20 27.76 28.14 27.71 27.73 50.3K
10:21 27.78 27.88 27.35 27.38 55.2K
10:22 27.45 27.58 27.36 27.48 29.2K
10:23 27.63 27.82 27.63 27.80 31.7K
10:24 27.67 27.74 27.21 27.37 59.7K
10:25 27.34 27.35 27.14 27.28 46.5K
10:26 27.24 27.42 27.15 27.31 28.8K
10:27 27.21 27.22 26.90 26.90 96.6K
10:28 26.85 26.93 26.73 26.87 57.6K
10:29 26.89 27.06 26.83 26.96 55.4K
10:30 26.97 27.03 26.81 26.96 27.4K
10:31 27.17 27.27 27.13 27.27 19.8K
10:32 27.32 27.54 27.25 27.40 28.7K
10:33 27.37 27.85 27.32 27.75 42.5K
10:34 27.62 27.71 27.49 27.55 16.2K
10:35 27.56 27.88 27.54 27.83 27.3K
10:36 27.77 27.82 27.74 27.78 10.7K
10:37 27.75 27.80 27.62 27.71 33.3K
10:38 27.67 27.88 27.64 27.75 25.4K
10:39 27.82 28.03 27.78 27.78 29.5K
10:40 27.77 27.80 27.62 27.65 20.2K
10:41 27.65 27.79 27.65 27.78 27.5K
10:42 27.80 27.80 27.39 27.49 24.8K
10:43 27.49 27.67 27.44 27.59 13.3K
10:44 27.54 27.75 27.53 27.71 5.1K
10:45 27.64 27.80 27.64 27.67 59.1K
10:46 27.70 27.93 27.65 27.76 12.3K
10:47 28.11 28.17 28.02 28.03 47.2K
10:48 27.93 28.04 27.86 27.90 21.0K
10:49 27.84 28.01 27.75 28.00 18.5K
10:50 27.90 28.04 27.77 27.91 14.2K
10:51 28.08 28.15 27.75 28.15 10.6K
10:52 28.09 28.45 28.01 28.37 25.9K
10:53 28.42 28.65 28.38 28.49 40.7K
10:54 28.45 28.61 28.40 28.55 16.1K
10:55 28.59 28.59 28.41 28.47 35.4K
10:56 28.44 28.54 28.36 28.36 16.1K
10:57 28.41 28.45 28.26 28.41 34.1K
10:58 28.51 28.60 28.41 28.44 26.2K
10:59 28.38 28.38 28.07 28.17 15.7K
11:00 28.19 28.19 27.85 28.05 44.3K
11:01 28.00 28.03 27.92 27.96 31.7K
11:02 27.97 28.01 27.81 27.90 24.7K
11:03 27.85 28.04 27.85 28.04 39.7K
11:04 27.97 27.97 27.80 27.91 23.0K
11:05 27.97 28.07 27.90 27.90 54.0K
11:06 27.98 28.10 27.96 28.07 51.6K
11:07 28.00 28.19 27.95 28.12 28.6K
11:08 28.00 28.03 27.84 27.84 19.8K
11:09 27.81 27.81 27.59 27.64 36.7K
11:10 27.62 27.62 27.45 27.47 23.3K
11:11 27.42 27.42 27.25 27.27 42.6K
11:12 27.32 27.32 27.16 27.29 29.9K
11:13 27.27 27.45 27.16 27.45 35.9K
11:14 27.46 27.66 27.46 27.59 37.8K
11:15 27.71 27.71 27.60 27.60 46.0K
11:16 27.56 27.61 27.50 27.60 26.2K
11:17 27.60 27.60 27.41 27.60 49.0K
11:18 27.66 27.79 27.66 27.77 38.3K
11:19 27.79 27.79 27.66 27.77 19.4K
11:20 27.82 27.88 27.65 27.88 45.5K
11:21 27.92 28.08 27.87 28.06 45.9K
11:22 28.07 28.21 28.03 28.19 32.3K
11:23 28.22 28.22 28.01 28.11 27.1K
11:24 28.00 28.20 28.00 28.18 27.6K
11:25 28.29 28.32 28.05 28.10 28.5K
11:26 28.10 28.10 27.89 27.90 26.2K
11:27 27.94 27.95 27.86 27.86 19.7K
11:28 27.90 28.04 27.89 28.02 26.2K
11:29 28.03 28.32 28.03 28.28 55.4K
11:30 28.19 28.21 28.09 28.14 31.0K
11:31 28.07 28.16 28.02 28.02 21.7K
11:32 28.02 28.21 28.02 28.21 20.3K
11:33 28.23 28.29 27.97 28.00 30.5K
11:34 28.04 28.10 27.84 27.92 31.5K
11:35 27.88 28.14 27.85 28.14 29.5K
11:36 28.17 28.26 28.10 28.20 20.5K
11:37 28.28 28.58 28.28 28.59 61.6K
11:38 28.44 28.52 28.38 28.52 29.3K
11:39 28.51 28.64 28.51 28.61 35.7K
11:40 28.64 28.64 28.44 28.48 51.1K
11:41 28.43 28.54 28.42 28.43 29.7K
11:42 28.43 28.60 28.43 28.50 26.5K
11:43 28.52 28.52 28.35 28.49 27.5K
11:44 28.52 28.58 28.42 28.56 27.1K
11:45 28.58 28.67 28.51 28.63 25.0K
11:46 28.61 28.61 28.26 28.37 35.4K
11:47 28.45 28.68 28.45 28.60 20.8K
11:48 28.65 28.87 28.65 28.77 26.1K
11:49 28.82 28.82 28.71 28.75 48.8K
11:50 28.66 28.66 28.45 28.45 51.3K
11:51 28.50 28.81 28.50 28.81 29.6K
11:52 28.62 28.92 28.58 28.92 30.3K
11:53 28.97 29.17 28.93 29.17 54.0K
11:54 29.14 29.25 29.13 29.23 48.5K
11:55 29.25 29.53 29.22 29.53 65.3K
11:56 29.53 29.68 29.43 29.68 111.3K
11:57 29.68 29.94 29.51 29.94 78.4K
11:58 30.00 30.20 30.00 30.01 133.9K
11:59 29.97 29.97 29.58 29.90 122.8K
12:00 29.90 30.35 29.90 30.28 103.5K
12:01 30.23 30.40 30.13 30.18 117.2K
12:02 30.11 30.14 29.95 30.04 99.9K
12:03 30.12 30.15 29.70 29.80 89.2K
12:04 29.89 29.89 29.64 29.65 100.0K
12:05 29.80 30.13 29.78 29.96 40.3K
12:06 30.04 30.23 30.02 30.15 34.7K
12:07 30.14 30.45 30.10 30.44 53.9K
12:08 30.30 30.45 30.26 30.45 49.0K
12:09 30.50 30.50 30.40 30.50 51.2K
12:10 30.50 30.59 30.35 30.51 101.7K
12:11 30.48 30.58 30.38 30.48 37.1K
12:12 30.50 30.55 30.41 30.47 24.0K
12:13 30.41 30.61 30.41 30.57 43.9K
12:14 30.57 30.57 30.40 30.45 31.1K
12:15 30.44 30.67 30.44 30.64 55.0K
12:16 30.70 30.81 30.60 30.81 47.7K
12:17 30.77 30.91 30.73 30.88 35.2K
12:18 30.87 31.09 30.77 31.03 77.1K
12:19 31.10 31.10 30.65 30.65 68.1K
12:20 30.69 30.94 30.50 30.94 35.6K
12:21 30.94 31.21 30.91 31.13 80.3K
12:22 31.08 31.15 30.88 31.15 62.6K
12:23 31.18 31.33 31.14 31.24 89.8K
12:24 31.29 31.36 31.19 31.36 155.9K
12:25 31.36 31.48 31.32 31.45 71.5K
12:26 31.47 31.47 31.21 31.38 43.8K
12:27 31.41 31.44 31.25 31.25 69.5K
12:28 31.26 31.35 31.23 31.28 36.3K
12:29 31.33 31.33 31.20 31.30 48.6K
12:30 31.30 31.30 31.14 31.14 92.6K
12:31 31.11 31.30 31.11 31.28 53.6K
12:32 31.25 31.58 31.24 31.44 69.2K
12:33 31.44 31.73 31.44 31.72 43.0K
12:34 31.68 31.68 31.35 31.50 51.0K
12:35 31.46 31.46 31.38 31.45 66.4K
12:36 31.48 31.48 31.00 31.00 144.1K
12:37 30.92 31.10 30.80 30.87 66.3K
12:38 30.91 30.96 30.83 30.90 27.5K
12:39 30.89 30.99 30.80 30.94 47.1K
12:40 30.99 31.21 30.99 31.19 70.6K
12:41 31.22 31.25 31.08 31.11 27.3K
12:42 31.21 31.21 31.12 31.16 32.1K
12:43 31.15 31.20 30.99 30.99 31.1K
12:44 31.00 31.15 30.90 31.13 46.7K
12:45 31.19 31.19 30.85 30.87 31.1K
12:46 30.81 30.89 30.53 30.53 77.6K
12:47 30.54 30.55 30.16 30.45 102.2K
12:48 30.29 30.60 30.26 30.44 54.0K
12:49 30.50 30.78 30.50 30.78 39.4K
12:50 30.79 31.15 30.79 31.14 55.4K
12:51 31.20 31.34 31.18 31.24 41.0K
12:52 31.24 31.25 31.06 31.20 26.5K
12:53 31.25 31.50 31.25 31.45 50.6K
12:54 31.42 31.46 31.11 31.12 24.3K
12:55 31.11 31.17 31.02 31.09 26.8K
12:56 31.01 31.06 30.96 30.96 25.6K
12:57 30.89 31.04 30.73 30.87 45.5K
12:58 30.94 30.99 30.84 30.97 23.7K
12:59 31.04 31.05 30.84 30.85 42.5K
13:00 30.86 30.88 30.72 30.72 26.5K
13:01 30.65 30.70 30.57 30.66 42.2K
13:02 30.50 30.57 30.35 30.44 76.0K
13:03 30.40 30.76 30.40 30.70 32.3K
13:04 30.70 30.73 30.54 30.61 28.0K
13:05 30.51 30.85 30.51 30.85 27.3K
13:06 30.78 31.03 30.70 31.01 28.5K
13:07 30.94 30.97 30.11 30.24 134.8K
13:08 30.16 30.32 29.89 29.99 46.2K
13:09 29.89 30.09 29.62 29.84 60.6K
13:10 30.04 30.20 29.90 30.20 22.2K
13:11 30.11 30.30 30.11 30.23 18.8K
13:12 30.21 30.45 30.15 30.45 47.3K
13:13 30.38 30.48 30.28 30.47 12.8K
13:14 30.41 30.50 30.29 30.50 22.7K
13:15 30.31 30.59 30.29 30.55 26.7K
13:16 30.54 30.61 30.33 30.33 18.9K
13:17 30.37 30.39 30.15 30.17 23.7K
13:18 30.20 30.20 30.03 30.09 41.0K
13:19 30.11 30.42 30.11 30.38 22.6K
13:20 30.35 30.44 30.35 30.38 7.2K
13:21 30.33 30.45 30.20 30.25 11.3K
13:22 30.20 30.54 30.20 30.50 12.3K
13:23 30.56 30.57 30.51 30.56 32.7K
13:24 30.55 30.55 30.45 30.55 18.7K
13:25 30.55 30.59 30.33 30.33 10.6K
13:26 30.58 30.58 30.20 30.41 12.5K
13:27 30.37 30.51 30.36 30.39 12.4K
13:28 30.43 30.43 30.30 30.38 25.8K
13:29 30.38 30.39 30.30 30.33 14.0K
13:30 30.31 30.34 30.20 30.20 41.7K
13:31 30.12 30.21 30.05 30.05 54.7K
13:32 30.04 30.11 29.80 29.80 39.5K
13:33 29.81 30.42 29.80 30.42 32.0K
13:34 30.32 30.38 30.13 30.13 17.9K
13:35 30.09 30.22 29.94 30.22 6.7K
13:36 30.22 30.38 30.22 30.38 10.8K
13:37 30.39 30.39 30.19 30.19 4.6K
13:38 30.18 30.18 30.01 30.07 8.2K
13:39 30.23 30.32 30.13 30.24 4.4K
13:40 30.32 30.32 30.08 30.08 6.0K
13:41 30.11 30.19 30.08 30.08 6.3K
13:42 30.18 30.20 30.09 30.15 6.7K
13:43 30.14 30.20 30.04 30.13 8.1K
13:44 30.14 30.19 30.03 30.05 9.6K
13:45 30.10 30.18 30.08 30.16 13.8K
13:46 30.15 30.29 30.10 30.29 28.8K
13:47 30.28 30.44 30.28 30.44 17.0K
13:48 30.45 30.75 30.45 30.65 22.4K
13:49 30.68 30.68 30.37 30.43 19.3K
13:50 30.46 30.55 30.42 30.42 10.5K
13:51 30.47 30.50 30.36 30.49 8.6K
13:52 30.50 30.58 30.39 30.41 74.5K
13:53 30.37 30.46 30.34 30.46 23.7K
13:54 30.37 30.59 30.37 30.55 9.5K
13:55 30.59 30.60 30.50 30.56 12.5K
13:56 30.59 30.66 30.59 30.66 23.0K
13:57 30.65 30.78 30.65 30.73 11.6K
13:58 30.70 30.98 30.70 30.95 18.7K
13:59 30.93 30.93 30.83 30.90 40.1K
14:00 30.93 31.00 30.82 30.83 24.8K
14:01 30.81 30.97 30.72 30.97 26.6K
14:02 30.97 31.04 30.85 31.00 43.7K
14:03 30.99 30.99 30.87 30.99 22.1K
14:04 31.05 31.18 31.00 31.18 39.9K
14:05 31.16 31.16 31.03 31.06 23.5K
14:06 31.10 31.27 31.10 31.18 26.6K
14:07 31.26 31.30 31.24 31.24 13.5K
14:08 31.24 31.30 31.12 31.28 47.5K
14:09 31.22 31.42 31.22 31.42 30.3K
14:10 31.39 31.39 31.28 31.35 25.1K
14:11 31.42 31.42 31.24 31.24 34.2K
14:12 31.29 31.39 31.24 31.24 7.7K
14:13 31.35 31.42 31.35 31.38 17.2K
14:14 31.43 31.58 31.41 31.48 49.6K
14:15 31.52 31.59 31.46 31.51 26.3K
14:16 31.44 31.46 31.30 31.42 36.7K
14:17 31.41 31.49 31.40 31.40 6.6K
14:18 31.49 31.49 31.06 31.10 26.6K
14:19 31.01 31.11 30.87 30.98 63.6K
14:20 30.99 31.20 30.90 31.20 27.3K
14:21 31.20 31.31 31.14 31.26 11.1K
14:22 31.15 31.24 31.11 31.11 15.2K
14:23 31.18 31.25 31.09 31.23 19.2K
14:24 31.23 31.50 31.23 31.47 24.8K
14:25 31.50 31.50 31.23 31.30 25.6K
14:26 31.36 31.50 31.32 31.50 3.0K
14:27 31.42 31.42 31.25 31.31 14.2K
14:28 31.36 31.44 31.21 31.31 13.1K
14:29 31.25 31.33 31.15 31.16 11.3K
14:30 31.19 31.31 31.19 31.26 11.6K
14:31 31.27 31.30 31.09 31.15 14.3K
14:32 31.11 31.33 31.11 31.32 6.2K
14:33 31.35 31.50 31.28 31.50 37.6K
14:34 31.50 31.65 31.46 31.58 59.7K
14:35 31.62 31.70 31.57 31.68 37.1K
14:36 31.65 31.70 31.37 31.44 86.4K
14:37 31.49 31.49 31.23 31.30 22.7K
14:38 31.31 31.59 31.29 31.51 10.0K
14:39 31.56 31.56 31.31 31.36 26.8K
14:40 31.43 31.60 31.36 31.60 49.7K
14:41 31.55 31.59 31.41 31.55 18.2K
14:42 31.59 31.68 31.54 31.65 10.4K
14:43 31.61 31.64 31.51 31.57 26.0K
14:44 31.55 31.64 31.50 31.55 18.0K
14:45 31.45 31.64 31.45 31.63 10.3K
14:46 31.65 31.65 31.45 31.45 4.0K
14:47 31.50 31.64 31.47 31.57 7.9K
14:48 31.64 31.87 31.63 31.84 34.7K
14:49 31.86 31.87 31.75 31.80 38.7K
14:50 31.80 31.90 31.78 31.86 25.8K
14:51 31.87 31.87 31.66 31.66 10.9K
14:52 31.67 31.79 31.66 31.75 19.0K
14:53 31.79 31.79 31.68 31.72 18.1K
14:54 31.70 31.80 31.70 31.79 13.9K
14:55 31.78 31.80 31.73 31.79 9.3K
14:56 31.82 31.89 31.82 31.86 23.6K
14:57 31.89 32.11 31.89 32.04 56.2K
14:58 32.00 32.07 31.87 31.88 29.9K
14:59 31.84 31.84 31.65 31.65 37.0K
15:00 31.65 31.78 31.65 31.75 30.1K
15:01 31.71 31.87 31.71 31.80 15.0K
15:02 31.83 31.96 31.78 31.90 28.1K
15:03 31.93 32.15 31.89 32.07 18.0K
15:04 32.09 32.14 31.99 32.03 35.0K
15:05 32.02 32.09 31.95 32.05 15.4K
15:06 32.14 32.30 32.14 32.30 34.3K
15:07 32.31 32.49 32.19 32.45 56.1K
15:08 32.41 32.63 32.34 32.62 44.6K
15:09 32.59 32.64 32.35 32.42 128.6K
15:10 32.36 32.47 32.26 32.36 29.1K
15:11 32.39 32.55 32.37 32.45 33.9K
15:12 32.43 32.52 32.42 32.52 22.3K
15:13 32.54 32.65 32.49 32.52 95.0K
15:14 32.56 32.61 32.48 32.55 30.3K
15:15 32.58 32.58 32.31 32.32 26.6K
15:16 32.32 32.39 32.11 32.16 40.2K
15:17 32.15 32.15 31.73 31.78 100.9K
15:18 31.84 32.08 31.84 31.97 40.2K
15:19 31.95 31.95 31.74 31.85 34.8K
15:20 31.92 31.95 31.80 31.85 18.9K
15:21 31.89 32.00 31.76 31.76 37.3K
15:22 31.83 31.83 31.70 31.72 59.5K
15:23 31.74 31.75 31.56 31.75 16.1K
15:24 31.77 31.99 31.75 31.86 15.2K
15:25 31.88 32.05 31.88 32.02 19.5K
15:26 32.07 32.07 31.94 32.00 17.4K
15:27 32.01 32.12 32.00 32.07 15.0K
15:28 32.07 32.20 32.07 32.18 29.7K
15:29 32.19 32.21 32.10 32.15 12.3K
15:30 32.07 32.14 31.96 32.01 15.5K
15:31 32.01 32.39 32.01 32.37 27.5K
15:32 32.42 32.42 32.17 32.25 26.0K
15:33 32.44 32.44 32.28 32.35 12.0K
15:34 32.41 32.42 32.33 32.33 34.7K
15:35 32.32 32.40 32.30 32.32 11.1K
15:36 32.25 32.47 32.25 32.44 27.3K
15:37 32.35 32.45 32.30 32.31 23.7K
15:38 32.36 32.38 32.25 32.31 12.6K
15:39 32.30 32.30 32.02 32.05 31.5K
15:40 32.00 32.00 31.89 31.94 22.4K
15:41 31.94 32.13 31.93 31.98 12.8K
15:42 32.05 32.18 32.00 32.15 17.8K
15:43 32.16 32.22 32.11 32.14 10.5K
15:44 32.12 32.44 32.12 32.41 27.5K
15:45 32.35 32.54 32.35 32.45 44.3K
15:46 32.41 32.54 32.31 32.54 23.1K
15:47 32.58 32.80 32.58 32.80 67.8K
15:48 32.88 32.95 32.82 32.89 65.2K
15:49 32.92 33.02 32.86 32.90 54.3K
15:50 32.90 33.00 32.66 32.71 58.5K
15:51 32.72 32.78 32.63 32.75 26.8K
15:52 32.74 33.02 32.71 32.97 33.9K
15:53 32.96 33.17 32.88 33.17 46.0K
15:54 33.19 33.47 33.19 33.43 77.2K
15:55 33.42 33.76 33.42 33.76 82.7K
15:56 33.70 33.79 33.59 33.76 84.1K
15:57 33.74 33.74 33.26 33.26 115.6K
15:58 33.29 33.35 33.19 33.31 65.7K
15:59 33.31 33.50 33.31 33.37 41.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし